Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.41 | 62.50 | 62.21 | 62.42 | 15,936 | -0.26(-0.42%) |
Sep 27, 2012 | 62.29 | 62.77 | 62.23 | 62.69 | 11,513 | +0.81(+1.31%) |
Sep 26, 2012 | 61.64 | 62.30 | 61.64 | 61.88 | 4,732 | -0.30(-0.48%) |
Sep 25, 2012 | 62.30 | 62.87 | 62.16 | 62.18 | 6,668 | -0.27(-0.44%) |
Sep 24, 2012 | 62.45 | 62.73 | 62.41 | 62.45 | 12,045 | -0.14(-0.22%) |
Sep 21, 2012 | 62.25 | 62.61 | 62.20 | 62.59 | 26,492 | +0.47(+0.76%) |
Sep 20, 2012 | 61.86 | 62.11 | 61.69 | 62.11 | 64,588 | -0.15(-0.24%) |
Sep 19, 2012 | 62.18 | 62.31 | 62.07 | 62.26 | 7,988 | +0.00(+0.00%) |
Sep 18, 2012 | 62.01 | 62.42 | 62.01 | 62.26 | 19,175 | +0.26(+0.43%) |
Sep 17, 2012 | 61.74 | 62.07 | 61.60 | 62.00 | 22,423 | +0.16(+0.26%) |
Sep 14, 2012 | 61.75 | 62.21 | 61.62 | 61.83 | 15,530 | +0.46(+0.76%) |
Sep 13, 2012 | 60.68 | 61.46 | 60.47 | 61.37 | 37,827 | +0.69(+1.14%) |
Sep 12, 2012 | 60.93 | 60.94 | 60.65 | 60.68 | 6,465 | -0.20(-0.33%) |
Sep 11, 2012 | 61.20 | 61.31 | 60.80 | 60.88 | 46,209 | -0.25(-0.42%) |
Sep 10, 2012 | 61.91 | 61.91 | 61.10 | 61.13 | 22,123 | -0.78(-1.26%) |
Sep 07, 2012 | 62.00 | 62.06 | 61.81 | 61.91 | 23,224 | +0.00(+0.00%) |
Sep 06, 2012 | 61.67 | 62.08 | 61.67 | 61.91 | 14,659 | +0.81(+1.33%) |
Sep 05, 2012 | 61.04 | 61.45 | 61.04 | 61.10 | 18,982 | +0.09(+0.15%) |
Sep 04, 2012 | 60.80 | 61.03 | 60.44 | 61.01 | 116,485 | +0.35(+0.58%) |
Aug 31, 2012 | 60.93 | 60.97 | 60.53 | 60.66 | 24,075 | +0.00(+0.00%) |
Aug 30, 2012 | 60.54 | 60.73 | 60.50 | 60.66 | 12,044 | -0.22(-0.36%) |
Aug 29, 2012 | 60.65 | 61.07 | 60.65 | 60.88 | 23,477 | +0.49(+0.81%) |
Aug 27, 2012 | 59.97 | 60.45 | 59.97 | 60.39 | 9,641 | +0.42(+0.70%) |
Aug 24, 2012 | 59.76 | 60.05 | 59.61 | 59.97 | 9,011 | +0.08(+0.14%) |
Aug 23, 2012 | 60.10 | 60.14 | 59.73 | 59.89 | 138,354 | -0.20(-0.33%) |
Aug 22, 2012 | 59.81 | 60.19 | 59.72 | 60.09 | 30,307 | +0.26(+0.44%) |
Aug 21, 2012 | 60.02 | 60.22 | 59.81 | 59.82 | 27,383 | +0.01(+0.02%) |
Aug 20, 2012 | 59.69 | 59.86 | 59.48 | 59.81 | 86,627 | +0.34(+0.58%) |
Aug 17, 2012 | 59.36 | 59.47 | 59.09 | 59.47 | 12,156 | +0.14(+0.23%) |
Aug 16, 2012 | 58.86 | 59.34 | 58.67 | 59.33 | 38,350 | +0.52(+0.88%) |
Aug 15, 2012 | 57.95 | 58.84 | 57.95 | 58.81 | 18,176 | +0.48(+0.83%) |
Aug 14, 2012 | 58.59 | 58.65 | 58.22 | 58.33 | 22,397 | -0.15(-0.25%) |
Aug 13, 2012 | 58.80 | 58.80 | 58.18 | 58.48 | 7,599 | -0.25(-0.43%) |
Aug 10, 2012 | 58.88 | 58.88 | 58.44 | 58.73 | 19,061 | -0.03(-0.05%) |
Aug 09, 2012 | 58.86 | 58.96 | 58.47 | 58.76 | 23,232 | -0.05(-0.09%) |
Aug 08, 2012 | 56.98 | 58.90 | 56.98 | 58.81 | 26,956 | +1.17(+2.04%) |
Aug 07, 2012 | 56.92 | 57.69 | 56.91 | 57.64 | 414,216 | +1.06(+1.88%) |
Aug 06, 2012 | 56.98 | 56.98 | 56.54 | 56.57 | 74,107 | -0.37(-0.65%) |
Aug 03, 2012 | 56.41 | 57.37 | 56.41 | 56.95 | 9,193 | +0.54(+0.95%) |
Aug 02, 2012 | 56.30 | 56.72 | 55.96 | 56.41 | 19,367 | -0.30(-0.53%) |
Aug 01, 2012 | 56.85 | 57.62 | 56.60 | 56.71 | 22,305 | -0.02(-0.03%) |
Jul 31, 2012 | 58.19 | 58.19 | 56.71 | 56.73 | 62,236 | -1.09(-1.89%) |
Jul 30, 2012 | 57.99 | 58.10 | 57.52 | 57.82 | 20,509 | -0.09(-0.16%) |
Jul 27, 2012 | 56.77 | 57.99 | 56.66 | 57.91 | 11,693 | +1.44(+2.55%) |
Jul 26, 2012 | 57.31 | 57.31 | 56.09 | 56.47 | 82,430 | -0.07(-0.13%) |
Jul 25, 2012 | 56.93 | 56.93 | 56.13 | 56.55 | 46,372 | -1.26(-2.17%) |
Jul 24, 2012 | 58.18 | 58.18 | 57.47 | 57.80 | 18,089 | -0.33(-0.56%) |
Jul 23, 2012 | 58.24 | 58.32 | 57.74 | 58.13 | 27,279 | -0.91(-1.54%) |
Jul 20, 2012 | 59.56 | 59.62 | 58.97 | 59.04 | 21,384 | -0.67(-1.13%) |
Jul 19, 2012 | 60.49 | 60.49 | 59.30 | 59.71 | 12,913 | -0.45(-0.76%) |
Jul 18, 2012 | 59.74 | 60.40 | 59.51 | 60.17 | 40,650 | +0.26(+0.44%) |
Jul 17, 2012 | 59.55 | 60.05 | 59.20 | 59.90 | 44,427 | +0.25(+0.43%) |
Jul 16, 2012 | 59.68 | 59.71 | 59.37 | 59.65 | 117,233 | -0.16(-0.27%) |
Jul 13, 2012 | 58.96 | 59.93 | 58.93 | 59.81 | 51,520 | +0.99(+1.69%) |
Jul 12, 2012 | 59.08 | 59.08 | 58.50 | 58.82 | 56,547 | -0.35(-0.60%) |
Jul 11, 2012 | 58.92 | 59.35 | 58.88 | 59.18 | 53,593 | +0.26(+0.45%) |
Jul 10, 2012 | 59.43 | 59.43 | 58.69 | 58.91 | 200,478 | -0.23(-0.39%) |
Jul 09, 2012 | 58.70 | 59.37 | 58.70 | 59.14 | 37,580 | +1.24(+2.15%) |
Jul 06, 2012 | 57.92 | 58.10 | 57.57 | 57.90 | 66,292 | -0.40(-0.69%) |
Jul 05, 2012 | 58.28 | 58.44 | 58.08 | 58.30 | 38,910 | -0.06(-0.11%) |
Jul 03, 2012 | 58.81 | 58.89 | 58.28 | 58.37 | 55,174 | -0.40(-0.68%) |
Jul 02, 2012 | 59.61 | 59.61 | 58.68 | 58.77 | 21,976 | -0.41(-0.69%) |
Jun 29, 2012 | 60.11 | 60.11 | 58.97 | 59.18 | 71,688 | +0.21(+0.35%) |
Jun 28, 2012 | 57.67 | 59.01 | 57.28 | 58.97 | 129,108 | +0.86(+1.47%) |
Jun 27, 2012 | 57.54 | 58.73 | 57.54 | 58.11 | 39,162 | +0.77(+1.35%) |
Jun 26, 2012 | 57.00 | 57.53 | 56.68 | 57.34 | 33,763 | +0.44(+0.77%) |
Jun 25, 2012 | 57.27 | 57.64 | 56.85 | 56.90 | 51,753 | -1.08(-1.87%) |
Jun 22, 2012 | 57.48 | 58.14 | 57.30 | 57.98 | 286,185 | +0.95(+1.66%) |
Jun 21, 2012 | 58.38 | 58.42 | 57.04 | 57.04 | 12,697 | -1.25(-2.14%) |
Jun 20, 2012 | 58.28 | 58.66 | 58.07 | 58.28 | 14,444 | -0.15(-0.25%) |
Jun 19, 2012 | 58.13 | 58.68 | 58.02 | 58.43 | 62,537 | +0.64(+1.11%) |
Jun 18, 2012 | 57.23 | 57.84 | 57.23 | 57.79 | 24,300 | +0.28(+0.48%) |
Jun 15, 2012 | 57.21 | 57.73 | 57.21 | 57.51 | 37,719 | +0.26(+0.46%) |
Jun 14, 2012 | 56.45 | 57.41 | 56.45 | 57.25 | 30,813 | +0.91(+1.61%) |
Jun 13, 2012 | 56.51 | 56.89 | 56.22 | 56.34 | 14,133 | -0.25(-0.43%) |
Jun 12, 2012 | 55.92 | 56.65 | 55.74 | 56.58 | 21,859 | +0.56(+1.01%) |
Jun 11, 2012 | 56.84 | 56.84 | 55.86 | 56.02 | 12,239 | -0.78(-1.38%) |
Jun 08, 2012 | 55.81 | 56.99 | 55.81 | 56.80 | 22,827 | +0.93(+1.66%) |
Jun 07, 2012 | 56.68 | 56.68 | 55.80 | 55.88 | 17,263 | -0.45(-0.79%) |
Jun 06, 2012 | 55.40 | 56.36 | 55.40 | 56.32 | 9,867 | +1.16(+2.11%) |
Jun 05, 2012 | 53.97 | 55.24 | 53.97 | 55.16 | 16,970 | +0.94(+1.73%) |
Jun 04, 2012 | 54.38 | 54.53 | 53.94 | 54.22 | 93,001 | -0.01(-0.02%) |
Jun 01, 2012 | 54.37 | 54.89 | 54.22 | 54.23 | 27,064 | -1.20(-2.17%) |
May 31, 2012 | 55.85 | 55.85 | 55.07 | 55.43 | 18,178 | -0.42(-0.75%) |
May 30, 2012 | 56.12 | 56.28 | 55.71 | 55.85 | 26,009 | -0.76(-1.35%) |
May 29, 2012 | 56.30 | 56.68 | 56.11 | 56.61 | 20,199 | +0.61(+1.09%) |
May 25, 2012 | 55.61 | 56.23 | 55.58 | 56.00 | 33,437 | +0.41(+0.74%) |
May 24, 2012 | 55.17 | 55.96 | 55.08 | 55.59 | 72,416 | +0.48(+0.87%) |
May 23, 2012 | 54.75 | 55.26 | 54.31 | 55.11 | 91,248 | -0.03(-0.05%) |
May 22, 2012 | 55.34 | 55.97 | 54.95 | 55.14 | 18,343 | -0.14(-0.25%) |
May 21, 2012 | 54.22 | 55.30 | 53.68 | 55.28 | 22,889 | +1.25(+2.31%) |
May 18, 2012 | 55.07 | 55.07 | 53.92 | 54.03 | 32,646 | -0.84(-1.52%) |
May 17, 2012 | 55.44 | 55.71 | 54.85 | 54.87 | 32,433 | -0.57(-1.03%) |
May 16, 2012 | 55.94 | 55.98 | 55.44 | 55.44 | 46,631 | -0.31(-0.55%) |
May 15, 2012 | 55.97 | 56.29 | 55.66 | 55.75 | 52,629 | -0.30(-0.54%) |
May 14, 2012 | 55.95 | 56.43 | 55.59 | 56.05 | 71,664 | -0.42(-0.74%) |
May 11, 2012 | 56.52 | 57.08 | 56.43 | 56.47 | 424,756 | -0.10(-0.18%) |
May 10, 2012 | 56.95 | 56.99 | 56.46 | 56.57 | 40,832 | +0.01(+0.02%) |
May 09, 2012 | 56.79 | 57.10 | 56.33 | 56.56 | 186,561 | -0.78(-1.36%) |
May 08, 2012 | 56.69 | 57.42 | 56.22 | 57.34 | 244,122 | +0.35(+0.61%) |
May 07, 2012 | 56.58 | 57.22 | 56.42 | 56.99 | 450,945 | +0.15(+0.26%) |
May 04, 2012 | 57.68 | 57.68 | 56.76 | 56.85 | 86,886 | -1.02(-1.76%) |
May 03, 2012 | 58.78 | 58.78 | 57.58 | 57.87 | 56,505 | -1.12(-1.90%) |
May 02, 2012 | 58.75 | 59.36 | 58.75 | 58.98 | 11,472 | -0.01(-0.02%) |
May 01, 2012 | 58.23 | 59.33 | 58.23 | 58.99 | 63,155 | +0.68(+1.17%) |
Apr 30, 2012 | 58.88 | 58.88 | 58.01 | 58.31 | 119,494 | -0.85(-1.43%) |
Apr 27, 2012 | 59.77 | 59.77 | 59.04 | 59.16 | 147,017 | -0.55(-0.91%) |
Apr 26, 2012 | 59.26 | 59.85 | 58.88 | 59.70 | 52,523 | -0.61(-1.01%) |
Apr 25, 2012 | 60.77 | 60.97 | 60.26 | 60.31 | 36,079 | +0.20(+0.33%) |
Apr 24, 2012 | 59.80 | 60.27 | 59.68 | 60.11 | 122,037 | -0.09(-0.15%) |
Apr 23, 2012 | 60.38 | 60.38 | 59.79 | 60.20 | 45,417 | -0.67(-1.11%) |
Apr 20, 2012 | 61.14 | 61.35 | 60.81 | 60.88 | 31,098 | -0.03(-0.04%) |
Apr 19, 2012 | 60.27 | 61.12 | 60.23 | 60.90 | 921,863 | +0.60(+1.00%) |
Apr 18, 2012 | 60.22 | 60.41 | 60.09 | 60.30 | 50,152 | +0.02(+0.03%) |
Apr 17, 2012 | 59.37 | 60.41 | 59.37 | 60.29 | 35,977 | +1.29(+2.19%) |
Apr 16, 2012 | 59.71 | 59.71 | 58.98 | 58.99 | 116,903 | -0.45(-0.75%) |
Apr 13, 2012 | 59.99 | 59.99 | 59.32 | 59.44 | 64,183 | -0.65(-1.09%) |
Apr 12, 2012 | 59.21 | 60.21 | 59.21 | 60.09 | 76,050 | +0.90(+1.52%) |
Apr 11, 2012 | 59.10 | 59.46 | 59.04 | 59.19 | 112,992 | +0.55(+0.95%) |
Apr 10, 2012 | 59.53 | 59.61 | 58.52 | 58.64 | 99,000 | -0.98(-1.65%) |
Apr 09, 2012 | 60.37 | 60.37 | 59.60 | 59.62 | 99,946 | -1.56(-2.56%) |
Apr 05, 2012 | 61.05 | 61.27 | 60.85 | 61.19 | 76,748 | +0.05(+0.07%) |
Apr 04, 2012 | 61.40 | 61.40 | 60.96 | 61.14 | 97,403 | -0.61(-0.99%) |
Apr 03, 2012 | 61.64 | 61.86 | 61.38 | 61.75 | 54,148 | +0.36(+0.59%) |
Apr 02, 2012 | 60.91 | 61.62 | 60.90 | 61.39 | 300,222 | +0.57(+0.94%) |
Mar 30, 2012 | 60.36 | 60.98 | 60.25 | 60.81 | 33,397 | +0.63(+1.04%) |
Mar 29, 2012 | 59.00 | 60.37 | 58.82 | 60.19 | 73,045 | +0.81(+1.36%) |
Mar 28, 2012 | 59.33 | 59.92 | 58.96 | 59.38 | 22,935 | +0.07(+0.12%) |
Mar 27, 2012 | 59.61 | 59.61 | 58.91 | 59.30 | 55,925 | -0.19(-0.32%) |
Mar 26, 2012 | 58.71 | 59.52 | 58.71 | 59.49 | 55,510 | +1.41(+2.42%) |
Mar 23, 2012 | 58.12 | 58.12 | 57.83 | 58.09 | 34,758 | -0.04(-0.06%) |
Mar 22, 2012 | 58.07 | 58.32 | 57.97 | 58.12 | 33,996 | -0.35(-0.61%) |
Mar 21, 2012 | 58.45 | 58.61 | 58.30 | 58.48 | 11,355 | -0.02(-0.03%) |
Mar 20, 2012 | 59.15 | 59.15 | 58.47 | 58.50 | 62,463 | -0.88(-1.48%) |
Mar 19, 2012 | 59.30 | 59.61 | 59.21 | 59.38 | 32,042 | +0.05(+0.08%) |
Mar 16, 2012 | 59.36 | 59.49 | 59.29 | 59.33 | 11,800 | +0.10(+0.17%) |
Mar 15, 2012 | 59.24 | 59.36 | 58.94 | 59.23 | 14,241 | +0.05(+0.09%) |
Mar 14, 2012 | 58.85 | 59.26 | 58.85 | 59.18 | 22,653 | +0.34(+0.57%) |
Mar 13, 2012 | 58.34 | 58.85 | 58.08 | 58.84 | 36,335 | +0.76(+1.31%) |
Mar 12, 2012 | 58.51 | 58.56 | 57.97 | 58.08 | 24,648 | -0.67(-1.14%) |
Mar 09, 2012 | 58.35 | 58.88 | 58.35 | 58.75 | 25,379 | +0.54(+0.94%) |
Mar 08, 2012 | 57.90 | 58.42 | 57.80 | 58.21 | 49,221 | +0.72(+1.25%) |
Mar 07, 2012 | 57.24 | 57.66 | 57.23 | 57.49 | 15,003 | +0.37(+0.65%) |
Mar 06, 2012 | 57.49 | 57.83 | 56.91 | 57.12 | 28,650 | -0.98(-1.69%) |
Mar 05, 2012 | 58.31 | 58.47 | 58.05 | 58.10 | 13,066 | -0.31(-0.53%) |
Mar 02, 2012 | 58.71 | 58.83 | 58.22 | 58.41 | 102,337 | -0.43(-0.72%) |
Mar 01, 2012 | 58.98 | 58.99 | 58.61 | 58.83 | 22,189 | +0.12(+0.20%) |
Feb 29, 2012 | 59.20 | 59.20 | 58.65 | 58.71 | 23,650 | -0.35(-0.60%) |
Feb 28, 2012 | 58.90 | 59.17 | 58.77 | 59.07 | 64,086 | +0.12(+0.20%) |
Feb 27, 2012 | 58.57 | 59.36 | 58.57 | 58.95 | 27,137 | +0.17(+0.29%) |
Feb 24, 2012 | 58.36 | 58.81 | 58.34 | 58.78 | 49,655 | +0.51(+0.88%) |
Feb 23, 2012 | 58.07 | 58.53 | 58.07 | 58.27 | 24,988 | +0.22(+0.38%) |
Feb 22, 2012 | 58.10 | 58.41 | 57.69 | 58.05 | 16,128 | -0.05(-0.09%) |
Feb 21, 2012 | 58.32 | 58.61 | 58.04 | 58.11 | 16,695 | -0.02(-0.03%) |
Feb 17, 2012 | 58.42 | 58.52 | 58.02 | 58.12 | 23,996 | -0.22(-0.37%) |
Feb 16, 2012 | 57.76 | 58.39 | 57.63 | 58.34 | 34,878 | +0.55(+0.96%) |
Feb 15, 2012 | 58.11 | 58.27 | 57.64 | 57.79 | 30,362 | -0.02(-0.03%) |
Feb 14, 2012 | 57.07 | 57.81 | 57.00 | 57.81 | 90,788 | +0.70(+1.22%) |
Feb 13, 2012 | 56.88 | 57.40 | 56.80 | 57.11 | 10,853 | +0.52(+0.91%) |
Feb 10, 2012 | 56.27 | 56.75 | 56.04 | 56.59 | 25,735 | -0.08(-0.14%) |
Feb 09, 2012 | 56.86 | 56.86 | 56.45 | 56.67 | 22,498 | -0.03(-0.05%) |
Feb 08, 2012 | 56.57 | 56.85 | 56.48 | 56.70 | 55,036 | +0.11(+0.19%) |
Feb 07, 2012 | 56.03 | 56.61 | 55.96 | 56.59 | 794,824 | +0.57(+1.02%) |
Feb 06, 2012 | 56.86 | 57.00 | 55.48 | 56.02 | 382,492 | -1.01(-1.77%) |
Feb 03, 2012 | 57.33 | 57.34 | 56.66 | 57.03 | 26,265 | +0.15(+0.27%) |
Feb 02, 2012 | 57.09 | 57.09 | 56.42 | 56.87 | 29,448 | -0.34(-0.60%) |
Feb 01, 2012 | 56.22 | 57.43 | 56.16 | 57.22 | 79,913 | +1.30(+2.32%) |
Jan 31, 2012 | 55.92 | 56.61 | 55.79 | 55.92 | 25,943 | +0.28(+0.51%) |
Jan 30, 2012 | 55.66 | 55.74 | 55.25 | 55.64 | 38,612 | -0.42(-0.74%) |
Jan 27, 2012 | 55.64 | 56.19 | 55.53 | 56.06 | 248,433 | +0.53(+0.95%) |
Jan 26, 2012 | 56.43 | 56.43 | 55.28 | 55.53 | 58,539 | -0.85(-1.51%) |
Jan 25, 2012 | 55.68 | 56.47 | 54.95 | 56.38 | 382,596 | +0.22(+0.39%) |
Jan 24, 2012 | 55.80 | 56.23 | 55.80 | 56.16 | 19,614 | +0.15(+0.26%) |
Jan 23, 2012 | 55.93 | 56.47 | 55.78 | 56.02 | 33,149 | -0.01(-0.02%) |
Jan 20, 2012 | 55.96 | 56.10 | 55.65 | 56.03 | 179,464 | -0.05(-0.08%) |
Jan 19, 2012 | 56.09 | 56.18 | 55.80 | 56.07 | 57,739 | -0.18(-0.32%) |
Jan 18, 2012 | 55.80 | 56.29 | 55.61 | 56.26 | 61,907 | +0.42(+0.75%) |
Jan 17, 2012 | 55.74 | 56.12 | 55.74 | 55.84 | 16,568 | +0.65(+1.18%) |
Jan 13, 2012 | 55.05 | 55.19 | 54.53 | 55.19 | 23,899 | -0.13(-0.23%) |
Jan 12, 2012 | 56.12 | 56.12 | 55.00 | 55.31 | 100,058 | -0.44(-0.80%) |
Jan 11, 2012 | 55.51 | 55.85 | 55.25 | 55.76 | 56,877 | +0.12(+0.21%) |
Jan 10, 2012 | 55.72 | 55.79 | 55.39 | 55.64 | 648,079 | +0.32(+0.57%) |
Jan 09, 2012 | 55.43 | 55.46 | 54.84 | 55.32 | 31,600 | -0.02(-0.03%) |
Jan 06, 2012 | 54.67 | 55.78 | 54.67 | 55.34 | 767,951 | +0.75(+1.37%) |
Jan 05, 2012 | 53.80 | 54.62 | 53.65 | 54.59 | 29,366 | +0.56(+1.04%) |
Jan 04, 2012 | 53.87 | 54.10 | 53.47 | 54.03 | 16,550 | +0.64(+1.19%) |
Dec 30, 2011 | 53.57 | 53.69 | 53.40 | 53.40 | 30,428 | -0.17(-0.32%) |
Dec 29, 2011 | 53.18 | 53.63 | 53.17 | 53.57 | 52,664 | +0.41(+0.77%) |
Dec 28, 2011 | 54.14 | 54.14 | 53.06 | 53.16 | 233,528 | -0.97(-1.79%) |
Dec 27, 2011 | 53.83 | 54.30 | 53.83 | 54.13 | 23,189 | +0.12(+0.22%) |
Dec 23, 2011 | 53.79 | 54.14 | 53.79 | 54.01 | 29,572 | +1.05(+1.97%) |
Dec 21, 2011 | 52.57 | 52.97 | 52.39 | 52.97 | 8,510 | +0.34(+0.65%) |
Dec 20, 2011 | 51.85 | 52.72 | 51.85 | 52.62 | 15,364 | +1.49(+2.91%) |
Dec 19, 2011 | 51.74 | 52.11 | 51.06 | 51.14 | 119,426 | -0.42(-0.81%) |
Dec 16, 2011 | 52.02 | 52.23 | 51.45 | 51.55 | 30,160 | +0.22(+0.42%) |
Dec 15, 2011 | 51.32 | 51.63 | 51.06 | 51.34 | 8,607 | +0.50(+0.98%) |
Dec 14, 2011 | 50.92 | 51.30 | 50.82 | 50.84 | 13,102 | -0.42(-0.81%) |
Dec 13, 2011 | 52.22 | 52.61 | 51.01 | 51.25 | 33,071 | -0.62(-1.19%) |
Dec 12, 2011 | 52.17 | 52.19 | 51.58 | 51.87 | 25,594 | -0.71(-1.34%) |
Dec 09, 2011 | 51.88 | 52.75 | 51.88 | 52.58 | 22,780 | +0.73(+1.41%) |
Dec 08, 2011 | 53.04 | 53.21 | 51.83 | 51.84 | 191,181 | -1.58(-2.95%) |
Dec 07, 2011 | 52.71 | 53.54 | 52.58 | 53.42 | 19,773 | +0.22(+0.41%) |
Dec 06, 2011 | 53.36 | 53.48 | 53.08 | 53.20 | 12,903 | -0.08(-0.15%) |
Dec 05, 2011 | 53.88 | 54.14 | 53.04 | 53.29 | 57,617 | +0.24(+0.46%) |
Dec 02, 2011 | 54.10 | 54.10 | 52.82 | 53.04 | 24,514 | -0.47(-0.88%) |
Dec 01, 2011 | 53.57 | 54.08 | 53.41 | 53.51 | 74,294 | -0.16(-0.30%) |
Nov 30, 2011 | 52.91 | 53.68 | 52.47 | 53.68 | 70,938 | +2.37(+4.61%) |
Nov 29, 2011 | 50.97 | 51.49 | 50.95 | 51.31 | 38,079 | +0.41(+0.81%) |
Nov 28, 2011 | 50.52 | 51.07 | 50.38 | 50.90 | 108,970 | +1.59(+3.23%) |
Nov 25, 2011 | 49.83 | 49.92 | 49.30 | 49.30 | 6,807 | -0.34(-0.68%) |
Nov 23, 2011 | 50.14 | 50.18 | 49.47 | 49.64 | 67,284 | -0.92(-1.83%) |
Nov 22, 2011 | 50.57 | 51.03 | 50.43 | 50.57 | 8,863 | -0.15(-0.30%) |
Nov 21, 2011 | 50.78 | 50.94 | 50.42 | 50.72 | 60,490 | -0.82(-1.58%) |
Nov 18, 2011 | 51.60 | 51.69 | 51.16 | 51.54 | 79,148 | +0.22(+0.42%) |
Nov 17, 2011 | 51.93 | 52.01 | 51.03 | 51.32 | 157,048 | -0.63(-1.22%) |
Nov 16, 2011 | 52.98 | 53.03 | 51.94 | 51.95 | 62,811 | -1.57(-2.93%) |
Nov 15, 2011 | 53.39 | 53.68 | 52.88 | 53.52 | 155,212 | -0.06(-0.12%) |
Nov 14, 2011 | 53.53 | 53.88 | 53.15 | 53.59 | 11,473 | -0.21(-0.39%) |
Nov 11, 2011 | 53.39 | 54.07 | 53.39 | 53.79 | 22,315 | +0.97(+1.84%) |
Nov 10, 2011 | 52.60 | 52.84 | 51.91 | 52.82 | 22,641 | +0.75(+1.45%) |
Nov 09, 2011 | 52.52 | 52.70 | 51.94 | 52.07 | 27,197 | -1.52(-2.84%) |
Nov 08, 2011 | 52.94 | 53.67 | 52.55 | 53.59 | 36,492 | +0.89(+1.69%) |
Nov 07, 2011 | 51.97 | 52.76 | 51.77 | 52.71 | 22,047 | +0.73(+1.40%) |
Nov 04, 2011 | 51.42 | 52.11 | 51.16 | 51.98 | 14,587 | +0.05(+0.10%) |
Nov 03, 2011 | 52.12 | 52.15 | 51.50 | 51.93 | 37,085 | +0.24(+0.46%) |
Nov 02, 2011 | 51.52 | 51.99 | 51.34 | 51.69 | 23,917 | +0.60(+1.17%) |
Nov 01, 2011 | 50.85 | 51.64 | 50.77 | 51.09 | 67,057 | -1.33(-2.54%) |
Oct 31, 2011 | 52.69 | 53.21 | 52.42 | 52.42 | 36,053 | -0.77(-1.45%) |
Oct 28, 2011 | 52.47 | 53.37 | 52.47 | 53.20 | 22,983 | -0.05(-0.09%) |
Oct 27, 2011 | 53.38 | 53.39 | 52.20 | 53.24 | 69,670 | +1.22(+2.34%) |
Oct 26, 2011 | 51.48 | 52.29 | 51.10 | 52.03 | 55,730 | +1.25(+2.46%) |
Oct 25, 2011 | 51.33 | 51.50 | 50.73 | 50.77 | 93,075 | -0.56(-1.10%) |
Oct 24, 2011 | 50.23 | 51.45 | 50.23 | 51.34 | 208,604 | +1.57(+3.15%) |
Oct 21, 2011 | 49.12 | 49.77 | 49.12 | 49.77 | 50,651 | +1.12(+2.29%) |
Oct 20, 2011 | 48.37 | 48.65 | 47.69 | 48.65 | 48,497 | +0.08(+0.17%) |
Oct 19, 2011 | 48.56 | 49.55 | 48.45 | 48.57 | 17,427 | -0.12(-0.24%) |
Oct 18, 2011 | 48.23 | 48.97 | 47.38 | 48.69 | 75,492 | +0.31(+0.64%) |
Oct 17, 2011 | 49.15 | 49.23 | 48.33 | 48.38 | 151,815 | -0.98(-1.98%) |
Oct 14, 2011 | 49.23 | 49.40 | 48.88 | 49.36 | 50,461 | +0.79(+1.62%) |
Oct 13, 2011 | 48.41 | 48.65 | 47.86 | 48.57 | 140,000 | -0.16(-0.33%) |
Oct 12, 2011 | 48.60 | 49.30 | 48.60 | 48.73 | 25,404 | +0.62(+1.28%) |
Oct 11, 2011 | 47.66 | 48.29 | 47.66 | 48.12 | 20,258 | +0.06(+0.13%) |
Oct 10, 2011 | 47.25 | 48.06 | 47.25 | 48.05 | 167,964 | +1.50(+3.21%) |
Oct 07, 2011 | 47.00 | 47.03 | 46.28 | 46.56 | 51,090 | -0.31(-0.66%) |
Oct 06, 2011 | 45.90 | 46.90 | 45.59 | 46.87 | 29,174 | +1.28(+2.80%) |
Oct 05, 2011 | 45.13 | 45.71 | 44.68 | 45.59 | 33,230 | +0.54(+1.21%) |
Oct 04, 2011 | 43.63 | 45.04 | 43.31 | 45.04 | 174,431 | +0.63(+1.41%) |